(Login BolsaPT & Canal Forex) |
|
 SPDR S&P 500 - [Ticker: SPY] |     | | Última Trade | 270,250 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --9.05 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 257,670 x 3.900 - 257,680 x 10.000 | EPS | 0,00 | | Abertura | 278,370 | PER | 0,00% | | Máximo | 278,850 | Pagamento Dividendo | | | Mínimo | 269,900 | Data Ex-Dividendo | | | Fecho Anterior | 279,300 | Yield | | | Volume | 176.147.153 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SPY de 2000-01-01 a 2021-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-06 | 00:00:00 | 128,02 | 129,30 | 127,48 | 128,93 | 209.495.200 | | 2008-08-07 | 00:00:00 | 127,96 | 129,05 | 126,54 | 127,01 | 246.247.100 | | 2008-08-08 | 00:00:00 | 126,58 | 129,93 | 126,38 | 129,37 | 260.739.900 | | 2008-08-11 | 00:00:00 | 129,47 | 131,51 | 129,23 | 130,71 | 249.405.500 | | 2008-08-12 | 00:00:00 | 130,28 | 130,70 | 128,73 | 129,35 | 213.161.400 | | 2008-08-13 | 00:00:00 | 128,79 | 129,65 | 127,67 | 128,57 | 256.393.200 | | 2008-08-14 | 00:00:00 | 127,84 | 130,28 | 127,75 | 129,54 | 239.483.500 | | 2008-08-15 | 00:00:00 | 129,93 | 130,50 | 129,30 | 130,17 | 181.000.800 | | 2008-08-18 | 00:00:00 | 130,43 | 130,48 | 127,66 | 128,39 | 171.866.800 | | 2008-08-19 | 00:00:00 | 127,42 | 127,69 | 126,53 | 126,99 | 194.654.300 | | 2008-08-20 | 00:00:00 | 127,39 | 127,95 | 126,34 | 127,58 | 225.478.800 | | 2008-08-21 | 00:00:00 | 126,75 | 128,44 | 126,60 | 127,80 | 180.523.500 | | 2008-08-22 | 00:00:00 | 128,67 | 129,65 | 127,80 | 129,65 | 167.652.100 | | 2008-08-25 | 00:00:00 | 128,80 | 129,65 | 126,75 | 127,02 | 171.926.000 | | 2008-08-26 | 00:00:00 | 127,02 | 127,87 | 126,58 | 127,39 | 158.940.100 | | 2008-08-27 | 00:00:00 | 127,55 | 128,83 | 127,30 | 128,63 | 170.913.800 | | 2008-08-28 | 00:00:00 | 129,28 | 130,34 | 128,63 | 130,19 | 167.409.100 | | 2008-08-29 | 00:00:00 | 129,73 | 130,14 | 128,51 | 128,79 | 189.195.800 | | 2008-09-02 | 00:00:00 | 130,03 | 130,71 | 127,52 | 127,99 | 252.364.900 | | 2008-09-03 | 00:00:00 | 127,88 | 128,50 | 126,93 | 127,88 | 251.896.400 | | 2008-09-04 | 00:00:00 | 126,97 | 127,23 | 123,96 | 124,03 | 340.042.500 | | 2008-09-05 | 00:00:00 | 123,29 | 124,95 | 122,00 | 124,42 | 288.291.100 | | 2008-09-08 | 00:00:00 | 128,04 | 128,24 | 124,42 | 126,99 | 364.055.300 | | 2008-09-09 | 00:00:00 | 127,10 | 127,36 | 122,80 | 123,22 | 376.991.200 | | 2008-09-10 | 00:00:00 | 123,89 | 124,90 | 122,55 | 123,72 | 298.876.200 | | 2008-09-11 | 00:00:00 | 122,12 | 125,74 | 121,60 | 125,51 | 375.096.300 | | 2008-09-12 | 00:00:00 | 124,29 | 126,21 | 123,83 | 126,09 | 297.708.100 | | 2008-09-15 | 00:00:00 | 121,63 | 125,65 | 119,89 | 120,09 | 483.075.100 | | 2008-09-16 | 00:00:00 | 117,20 | 122,32 | 117,00 | 122,10 | 567.223.700 | | 2008-09-17 | 00:00:00 | 119,64 | 121,85 | 116,00 | 116,61 | 621.601.600 | | 2008-09-18 | 00:00:00 | 118,05 | 121,79 | 113,80 | 120,07 | 776.114.700 | | 2008-09-19 | 00:00:00 | 126,70 | 128,00 | 120,49 | 124,12 | 501.087.800 | | 2008-09-22 | 00:00:00 | 124,45 | 124,75 | 120,36 | 121,31 | 249.936.300 | | 2008-09-23 | 00:00:00 | 120,85 | 122,02 | 118,28 | 118,55 | 327.470.400 | | 2008-09-24 | 00:00:00 | 119,35 | 120,00 | 117,79 | 118,93 | 311.818.400 | | 2008-09-25 | 00:00:00 | 119,40 | 121,91 | 118,44 | 120,79 | 327.856.600 | | 2008-09-26 | 00:00:00 | 118,83 | 121,50 | 118,51 | 120,85 | 285.810.900 | | 2008-09-29 | 00:00:00 | 119,00 | 119,04 | 110,97 | 111,38 | 6.752.500 | | 2008-09-30 | 00:00:00 | 113,51 | 116,80 | 110,53 | 115,99 | 328.154.400 | | 2008-10-01 | 00:00:00 | 115,27 | 116,69 | 113,95 | 116,06 | 332.783.000 | | 2008-10-02 | 00:00:00 | 114,95 | 115,11 | 111,06 | 111,85 | 365.337.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
